NYSE:VHC
VirnetX Holding Corp Stock Price (Quote)
$4.85
-0.110 (-2.22%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 VHC stock ended at $4.85. This is 2.22% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.27% from a day low at $4.85 to a day high of $4.96. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | $4.28 | $4.33 | $3.89 | $4.25 | 1 058 510 |
| Mar 14, 2016 | $4.50 | $4.61 | $4.28 | $4.33 | 490 999 |
| Mar 11, 2016 | $4.74 | $4.80 | $4.41 | $4.52 | 713 002 |
| Mar 10, 2016 | $4.75 | $4.89 | $4.53 | $4.58 | 502 943 |
| Mar 09, 2016 | $4.85 | $4.95 | $4.64 | $4.71 | 645 934 |
| Mar 08, 2016 | $5.03 | $5.36 | $4.82 | $4.86 | 1 126 132 |
| Mar 07, 2016 | $5.57 | $5.63 | $5.16 | $5.27 | 1 010 583 |
| Mar 04, 2016 | $5.65 | $5.90 | $5.43 | $5.48 | 1 576 543 |
| Mar 03, 2016 | $4.97 | $5.54 | $4.94 | $5.52 | 2 145 531 |
| Mar 02, 2016 | $4.53 | $5.23 | $4.52 | $4.96 | 1 620 271 |
| Mar 01, 2016 | $4.79 | $4.80 | $4.43 | $4.52 | 516 338 |
| Feb 29, 2016 | $5.07 | $5.10 | $4.61 | $4.63 | 880 869 |
| Feb 26, 2016 | $4.86 | $5.16 | $4.80 | $4.89 | 695 017 |
| Feb 25, 2016 | $5.24 | $5.25 | $4.88 | $4.90 | 861 265 |
| Feb 24, 2016 | $5.13 | $5.41 | $5.02 | $5.17 | 882 338 |
| Feb 23, 2016 | $5.39 | $5.75 | $5.18 | $5.18 | 754 556 |
| Feb 22, 2016 | $6.18 | $6.19 | $5.48 | $5.49 | 1 100 628 |
| Feb 19, 2016 | $6.28 | $6.44 | $6.08 | $6.14 | 547 440 |
| Feb 18, 2016 | $6.59 | $6.62 | $5.93 | $6.23 | 1 069 011 |
| Feb 17, 2016 | $6.99 | $7.20 | $6.52 | $6.59 | 1 191 001 |
| Feb 16, 2016 | $7.08 | $7.25 | $6.78 | $7.02 | 935 746 |
| Feb 12, 2016 | $6.90 | $7.05 | $6.63 | $7.05 | 927 830 |
| Feb 11, 2016 | $6.59 | $6.99 | $6.59 | $6.81 | 1 057 366 |
| Feb 10, 2016 | $7.12 | $7.50 | $6.82 | $6.91 | 2 218 589 |
| Feb 09, 2016 | $7.01 | $7.59 | $6.95 | $7.17 | 2 191 567 |
